MAX Automation SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 514 |
| 2025-05-21 | 5.360 | 5.380 | 5.300 | 5.380 | 5.380 | 3,980 |
| 2025-05-20 | 5.320 | 5.360 | 5.260 | 5.340 | 5.340 | 5,239 |
| 2025-05-19 | 5.360 | 5.380 | 5.260 | 5.360 | 5.360 | 6,111 |
| 2025-05-16 | 5.200 | 5.380 | 5.180 | 5.380 | 5.380 | 3,474 |
| 2025-05-15 | 5.280 | 5.380 | 5.120 | 5.380 | 5.380 | 12,008 |
| 2025-05-14 | 5.380 | 5.380 | 5.320 | 5.380 | 5.380 | 2,476 |
| 2025-05-13 | 5.240 | 5.360 | 5.140 | 5.320 | 5.320 | 4,946 |
| 2025-05-12 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 662 |
| 2025-05-09 | 5.320 | 5.400 | 5.220 | 5.400 | 5.400 | 5,495 |
| 2025-05-08 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 6,718 |
| 2025-05-07 | 5.120 | 5.380 | 5.120 | 5.380 | 5.380 | 10,350 |
| 2025-05-06 | 5.280 | 5.400 | 5.240 | 5.380 | 5.380 | 3,676 |
| 2025-05-05 | 5.600 | 5.640 | 5.300 | 5.400 | 5.400 | 8,335 |
| 2025-05-02 | 5.520 | 5.540 | 5.420 | 5.520 | 5.520 | 957 |
| 2025-04-30 | 5.580 | 5.680 | 5.260 | 5.400 | 5.400 | 19,940 |
| 2025-04-29 | 5.840 | 5.840 | 5.660 | 5.660 | 5.660 | 2,668 |
| 2025-04-28 | 5.580 | 5.680 | 5.520 | 5.620 | 5.620 | 7,054 |
| 2025-04-25 | 5.580 | 5.680 | 5.580 | 5.660 | 5.660 | 1,817 |
| 2025-04-24 | 5.600 | 5.680 | 5.560 | 5.640 | 5.640 | 4,779 |
| 2025-04-23 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 3,420 |
| 2025-04-22 | 5.640 | 5.680 | 5.580 | 5.640 | 5.640 | 5,009 |
| 2025-04-17 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 8,650 |
| 2025-04-16 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 824 |
| 2025-04-15 | 5.400 | 5.500 | 5.340 | 5.460 | 5.460 | 7,433 |
| 2025-04-14 | 5.500 | 5.560 | 5.480 | 5.480 | 5.480 | 1,410 |
| 2025-04-11 | 5.540 | 5.580 | 5.280 | 5.500 | 5.500 | 14,636 |
| 2025-04-10 | 5.880 | 5.880 | 5.400 | 5.540 | 5.540 | 20,736 |
| 2025-04-09 | 5.820 | 5.900 | 5.620 | 5.720 | 5.720 | 9,139 |
| 2025-04-08 | 5.900 | 6.000 | 5.800 | 5.940 | 5.940 | 4,548 |
| 2025-04-07 | 5.800 | 5.960 | 5.540 | 5.840 | 5.840 | 7,804 |
| 2025-04-04 | 5.980 | 5.980 | 5.860 | 5.960 | 5.960 | 4,441 |
| 2025-04-03 | 6.060 | 6.080 | 5.940 | 6.000 | 6.000 | 7,111 |
| 2025-04-02 | 6.120 | 6.120 | 6.080 | 6.100 | 6.100 | 2,192 |
| 2025-04-01 | 6.140 | 6.160 | 6.080 | 6.080 | 6.080 | 1,663 |
| 2025-03-31 | 6.040 | 6.140 | 6.020 | 6.100 | 6.100 | 3,755 |
| 2025-03-28 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 1,843 |
| 2025-03-27 | 6.100 | 6.160 | 6.040 | 6.060 | 6.060 | 1,934 |
| 2025-03-26 | 6.040 | 6.160 | 6.040 | 6.160 | 6.160 | 6,038 |
| 2025-03-25 | 6.040 | 6.160 | 6.040 | 6.160 | 6.160 | 3,792 |
| 2025-03-24 | 6.000 | 6.120 | 6.000 | 6.100 | 6.100 | 7,442 |
| 2025-03-21 | 6.040 | 6.140 | 6.000 | 6.140 | 6.140 | 7,718 |
| 2025-03-20 | 6.060 | 6.160 | 5.960 | 6.140 | 6.140 | 11,749 |
| 2025-03-19 | 6.000 | 6.080 | 5.960 | 6.080 | 6.080 | 3,500 |
| 2025-03-18 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 3,352 |
| 2025-03-17 | 6.080 | 6.100 | 5.620 | 6.100 | 6.100 | 37,402 |
| 2025-03-14 | 6.060 | 6.100 | 6.000 | 6.100 | 6.100 | 5,202 |
| 2025-03-13 | 6.000 | 6.080 | 6.000 | 6.060 | 6.060 | 4,150 |
| 2025-03-12 | 6.000 | 6.100 | 5.980 | 6.100 | 6.100 | 6,296 |
| 2025-03-11 | 6.060 | 6.080 | 6.000 | 6.080 | 6.080 | 691 |
| 2025-03-10 | 6.080 | 6.100 | 6.000 | 6.060 | 6.060 | 6,259 |
| 2025-03-07 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 1,651 |
| 2025-03-06 | 6.100 | 6.100 | 6.000 | 6.080 | 6.080 | 7,370 |
| 2025-03-05 | 6.060 | 6.100 | 6.040 | 6.100 | 6.100 | 5,309 |
| 2025-03-04 | 6.020 | 6.040 | 6.000 | 6.040 | 6.040 | 3,805 |
| 2025-03-03 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 4,357 |
| 2025-02-28 | 6.040 | 6.060 | 6.020 | 6.060 | 6.060 | 3,578 |
| 2025-02-27 | 6.000 | 6.060 | 6.000 | 6.040 | 6.040 | 1,928 |
| 2025-02-26 | 6.060 | 6.080 | 6.060 | 6.060 | 6.060 | 1,535 |
| 2025-02-25 | 6.020 | 6.100 | 5.980 | 6.060 | 6.060 | 9,221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.